Shanghai Pharmaceuticals Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.970	11.990	11.850	11.940	11.814	817,600
2026-07-22	12.120	12.120	11.820	11.890	11.764	1,562,397
2026-07-21	12.140	12.150	11.930	12.000	11.873	1,340,000
2026-07-20	12.160	12.160	11.870	12.060	11.932	2,851,800
2026-07-17	12.210	12.300	11.920	12.070	11.942	2,232,770
2026-07-16	11.910	12.250	11.900	12.210	12.081	3,094,410
2026-07-15	11.770	11.930	11.710	11.890	11.764	2,744,854
2026-07-14	11.760	11.960	11.650	11.880	11.354	1,588,353
2026-07-13	11.800	11.920	11.720	11.770	11.249	1,644,000
2026-07-10	11.760	11.830	11.610	11.750	11.229	1,791,935
2026-07-09	11.830	11.930	11.650	11.730	11.210	1,277,570
2026-07-08	12.100	12.100	11.790	11.860	11.335	1,274,700
2026-07-07	12.000	12.120	11.960	12.000	11.468	3,677,058
2026-07-06	11.840	12.170	11.740	12.000	11.468	5,551,414
2026-07-03	11.740	11.810	11.560	11.740	11.220	2,079,780
2026-07-02	11.460	11.800	11.450	11.490	10.981	2,650,750
2026-06-30	11.970	11.970	11.330	11.400	10.895	3,775,900
2026-06-29	11.680	12.050	11.550	11.860	11.335	4,151,671
2026-06-26	11.660	11.820	11.540	11.630	11.115	2,143,300
2026-06-25	12.050	12.050	11.720	11.850	11.325	2,054,800
2026-06-24	11.850	12.010	11.770	11.900	11.373	3,789,493
2026-06-23	11.900	12.020	11.750	11.840	11.315	2,734,900
2026-06-22	11.890	11.920	11.610	11.840	11.315	3,590,679
2026-06-18	11.990	12.020	11.800	11.930	11.402	4,365,900
2026-06-17	11.890	12.200	11.890	11.980	11.449	4,832,700
2026-06-16	12.040	12.040	11.870	11.920	11.392	2,177,400
2026-06-15	11.800	12.050	11.800	12.000	11.468	3,238,105
2026-06-12	11.600	11.900	11.600	11.870	11.344	2,993,557
2026-06-11	11.780	11.870	11.570	11.620	11.105	3,175,782
2026-06-10	11.540	11.770	11.540	11.750	11.229	2,995,200
2026-06-09	11.670	11.670	11.530	11.540	11.029	1,418,200
2026-06-08	11.530	11.700	11.530	11.660	11.143	3,283,350
2026-06-05	11.460	11.670	11.460	11.550	11.038	2,748,700
2026-06-04	11.500	11.620	11.450	11.460	10.952	2,678,200
2026-06-03	11.670	11.680	11.520	11.560	11.048	2,369,122
2026-06-02	11.570	11.740	11.570	11.680	11.163	2,569,500
2026-06-01	11.320	11.630	11.320	11.620	11.105	3,449,800
2026-05-29	11.320	11.600	11.320	11.350	10.847	4,304,930
2026-05-28	11.600	11.600	11.300	11.340	10.838	2,842,743
2026-05-27	11.520	11.620	11.370	11.540	11.029	2,884,453
2026-05-26	11.730	11.740	11.530	11.550	11.038	4,277,400
2026-05-22	11.620	11.810	11.620	11.730	11.210	3,004,078
2026-05-21	11.790	11.830	11.610	11.670	11.153	3,577,391
2026-05-20	11.850	11.850	11.600	11.680	11.163	3,821,100
2026-05-19	11.730	11.920	11.680	11.790	11.268	4,989,348
2026-05-18	11.910	11.910	11.620	11.740	11.220	3,550,200
2026-05-15	11.980	12.030	11.770	11.910	11.382	4,596,400
2026-05-14	11.970	12.070	11.910	11.980	11.449	4,859,159
2026-05-13	12.180	12.220	11.870	11.960	11.430	3,987,100
2026-05-12	12.010	12.290	12.010	12.150	11.612	4,557,444
2026-05-11	12.000	12.150	11.960	12.150	11.612	4,452,133
2026-05-08	12.110	12.260	12.010	12.090	11.554	3,296,248
2026-05-07	11.990	12.320	11.990	12.170	11.631	7,367,624
2026-05-06	11.990	12.130	11.960	12.120	11.583	4,046,743
2026-05-05	11.950	12.190	11.880	12.190	11.650	2,221,200
2026-05-04	11.850	12.020	11.680	12.010	11.478	2,036,924
2026-04-30	11.780	12.150	11.670	11.760	11.239	7,449,842
2026-04-29	11.640	11.720	11.570	11.700	11.182	1,751,600
2026-04-28	11.710	11.780	11.600	11.600	11.086	2,374,200
2026-04-27	11.900	11.900	11.680	11.700	11.182	1,965,500

← NewerPage 2 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.1166 HKD
2026-07-15	0.4048 HKD
2025-12-29	0.1322 HKD
2025-07-16	0.3170 HKD
2024-09-17	0.0874 HKD
2024-07-18	0.4407 HKD
2023-07-18	0.6638 HKD
2022-07-20	0.4921 HKD
2021-07-15	0.5762 HKD
2020-07-16	0.4812 HKD
2019-07-12	0.4668 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.